Market data

Select a section

JpMorgan ETFs (Ireland) Icav JPM Global Equity Multifactor Ucits ETF

(JPLG)
Sector: n/a
3,212.75p
-2.25p -0.07
Last updated: 17:12:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 3,231.00p 3,246.00p 3,212.75p 3,212.75p 158
14/08/2025 3,207.50p 3,238.00p 3,210.50p 3,215.00p 7
13/08/2025 3,207.50p 3,225.00p 3,200.00p 3,214.50p 3,496
12/08/2025 3,218.00p 3,215.00p 3,188.10p 3,203.00p 1,081
11/08/2025 3,218.00p 3,220.00p 3,204.57p 3,205.25p 440
08/08/2025 3,211.00p 3,216.00p 3,204.50p 3,206.75p 46
07/08/2025 3,233.50p 3,217.50p 3,192.50p 3,192.50p 1
06/08/2025 3,233.50p 3,240.50p 3,218.75p 3,218.75p 8
05/08/2025 3,233.50p 3,244.00p 3,216.25p 3,216.25p 101
04/08/2025 3,194.50p 3,219.75p 3,194.50p 3,219.75p 146
01/08/2025 3,205.00p 3,224.00p 3,174.50p 3,184.75p 7,685
31/07/2025 3,239.00p 3,229.00p 3,214.50p 3,223.25p 1
30/07/2025 3,239.00p 3,238.50p 3,213.00p 3,236.25p 55
29/07/2025 3,239.00p 3,239.00p 3,222.50p 3,229.25p 580
28/07/2025 3,251.50p 3,251.50p 3,218.00p 3,219.50p 1,318
25/07/2025 3,212.50p 3,224.00p 3,212.50p 3,219.75p 643
24/07/2025 3,212.00p 3,215.00p 3,212.00p 3,215.00p 21
23/07/2025 3,186.50p 3,212.00p 3,196.75p 3,196.75p 8
22/07/2025 3,186.50p 3,184.50p 3,167.00p 3,184.50p 2
21/07/2025 3,186.50p 3,190.50p 3,175.75p 3,175.75p 888
18/07/2025 3,174.00p 3,185.00p 3,174.00p 3,174.00p 6,208
17/07/2025 3,165.00p 3,184.50p 3,164.00p 3,172.00p 32
16/07/2025 3,165.00p 3,169.00p 3,145.25p 3,145.25p 3,542
15/07/2025 3,179.00p 3,205.00p 3,175.25p 3,175.25p 708
14/07/2025 3,177.00p 3,186.00p 3,165.00p 3,186.00p 898
11/07/2025 3,171.50p 3,182.50p 3,162.99p 3,167.75p 809
10/07/2025 3,162.00p 3,176.50p 3,142.50p 3,176.50p 315
09/07/2025 3,162.50p 3,158.00p 3,147.00p 3,148.50p 8
08/07/2025 3,162.50p 3,159.50p 3,136.50p 3,151.25p 1,231
07/07/2025 3,162.50p 3,174.50p 3,142.50p 3,142.50p 127
04/07/2025 3,147.50p 3,149.00p 3,144.00p 3,146.00p 14
03/07/2025 3,152.00p 3,160.18p 3,149.00p 3,157.00p 3,252
02/07/2025 3,141.00p 3,158.00p 3,123.50p 3,149.00p 97
01/07/2025 3,104.00p 3,134.00p 3,107.00p 3,134.00p 3
30/06/2025 3,104.00p 3,112.00p 3,081.00p 3,104.75p 375
27/06/2025 3,090.00p 3,101.50p 3,086.00p 3,100.50p 758
26/06/2025 3,070.50p 3,077.50p 3,064.50p 3,077.50p 1,034
25/06/2025 3,085.50p 3,110.00p 3,081.00p 3,081.00p 78
24/06/2025 3,085.50p 3,125.00p 3,100.75p 3,100.75p 33
23/06/2025 3,085.50p 3,115.50p 3,081.50p 3,102.25p 480
20/06/2025 3,107.00p 3,108.50p 3,091.50p 3,105.50p 248
19/06/2025 3,107.00p 3,125.00p 3,093.00p 3,094.50p 160
18/06/2025 3,107.00p 3,120.50p 3,107.00p 3,114.25p 4,163
17/06/2025 3,106.00p 3,110.00p 3,094.00p 3,110.00p 2
16/06/2025 3,106.00p 3,115.00p 3,106.00p 3,106.25p 62
13/06/2025 3,106.00p 3,111.50p 3,087.50p 3,099.00p 3,499
12/06/2025 3,100.00p 3,108.00p 3,089.00p 3,107.25p 942
11/06/2025 3,131.50p 3,131.50p 3,105.50p 3,116.00p 2,930
10/06/2025 3,108.00p 3,115.95p 3,104.50p 3,113.25p 544
09/06/2025 3,098.00p 3,105.00p 3,082.50p 3,092.25p 750
06/06/2025 3,085.00p 3,108.50p 3,090.00p 3,098.00p 1
05/06/2025 3,085.00p 3,085.50p 3,069.50p 3,078.75p 6,631
04/06/2025 3,106.50p 3,106.50p 3,087.00p 3,087.00p 4,027
03/06/2025 3,108.00p 3,084.00p 3,075.00p 3,083.50p 10
02/06/2025 3,108.00p 3,075.50p 3,068.50p 3,071.75p 20
30/05/2025 3,108.00p 3,088.50p 3,081.75p 3,081.75p 3
29/05/2025 3,108.00p 3,101.00p 3,075.00p 3,075.00p 981
28/05/2025 3,108.00p 3,108.00p 3,081.00p 3,087.50p 514
27/05/2025 3,069.50p 3,082.00p 3,066.50p 3,082.00p 1,840
26/05/2025 3,024.50p 3,072.00p 3,022.00p 3,041.75p 759
23/05/2025 3,024.50p 3,072.00p 3,022.00p 3,041.75p 759
22/05/2025 3,092.50p 3,088.00p 3,056.00p 3,057.50p 3,402
21/05/2025 3,092.50p 3,112.50p 3,092.50p 3,098.50p 1,325
20/05/2025 3,111.50p 3,132.50p 3,108.50p 3,132.50p 328
19/05/2025 3,111.50p 3,125.75p 3,093.00p 3,116.25p 865
16/05/2025 3,103.50p 3,124.00p 3,103.50p 3,121.50p 73,004
15/05/2025 3,063.50p 3,094.25p 3,055.50p 3,094.25p 1,303
14/05/2025 3,113.50p 3,097.00p 3,069.25p 3,069.25p 518
13/05/2025 3,113.50p 3,110.00p 3,098.75p 3,098.75p 389
12/05/2025 3,113.50p 3,122.00p 3,099.50p 3,099.50p 889
09/05/2025 3,061.00p 3,073.00p 3,052.00p 3,052.00p 735
08/05/2025 3,046.50p 3,076.36p 3,050.50p 3,062.75p 339
07/05/2025 3,046.50p 3,056.00p 3,043.50p 3,046.50p 6
06/05/2025 3,046.50p 3,068.50p 3,027.58p 3,045.50p 1,229
05/05/2025 3,046.50p 3,068.00p 3,040.00p 3,055.00p 3,946
02/05/2025 3,046.50p 3,068.00p 3,040.00p 3,055.00p 3,946
01/05/2025 3,029.00p 3,050.25p 3,013.00p 3,050.25p 4,321
30/04/2025 3,001.00p 3,012.50p 2,994.50p 3,008.25p 1,003
29/04/2025 3,001.00p 3,004.50p 2,989.00p 2,998.00p 414
28/04/2025 2,986.00p 2,999.50p 2,986.00p 2,989.00p 643
25/04/2025 3,003.50p 3,022.00p 2,986.52p 2,987.75p 3,548
24/04/2025 2,969.50p 2,992.75p 2,963.50p 2,992.75p 1,498
23/04/2025 3,000.50p 3,019.00p 2,987.00p 2,987.00p 1,853
22/04/2025 2,918.50p 2,948.50p 2,918.00p 2,946.25p 658
21/04/2025 2,973.00p 2,973.00p 2,941.00p 2,957.50p 5,085
18/04/2025 2,973.00p 2,973.00p 2,941.00p 2,957.50p 5,085
17/04/2025 2,973.00p 2,973.00p 2,941.00p 2,957.50p 5,085
16/04/2025 2,934.00p 2,976.25p 2,934.00p 2,972.25p 1,197
15/04/2025 2,975.00p 2,977.50p 2,960.50p 2,963.50p 742
14/04/2025 2,952.00p 2,973.00p 2,938.00p 2,955.75p 5,466
11/04/2025 2,893.50p 2,938.50p 2,878.00p 2,900.00p 176
10/04/2025 2,853.50p 3,026.00p 2,913.00p 2,913.00p 583
09/04/2025 2,853.50p 2,862.50p 2,783.50p 2,833.50p 897
08/04/2025 2,929.00p 2,967.50p 2,912.00p 2,922.00p 2,582
07/04/2025 2,865.50p 2,921.00p 2,732.45p 2,855.75p 4,154
04/04/2025 3,015.50p 3,027.50p 2,948.00p 2,948.00p 1,915
03/04/2025 3,132.00p 3,056.50p 3,022.00p 3,038.50p 340
02/04/2025 3,132.00p 3,151.50p 3,109.50p 3,130.25p 339
01/04/2025 3,132.00p 3,140.00p 3,125.48p 3,134.50p 36,042
31/03/2025 3,090.50p 3,115.75p 3,084.50p 3,115.75p 5,829
28/03/2025 3,136.50p 3,136.22p 3,111.00p 3,111.00p 67
27/03/2025 3,136.50p 3,148.00p 3,125.20p 3,133.50p 1,919
26/03/2025 3,130.00p 3,162.00p 3,145.50p 3,150.00p 568
25/03/2025 3,130.00p 3,153.00p 3,139.25p 3,139.25p 31
24/03/2025 3,130.00p 3,145.50p 3,120.50p 3,144.75p 595
21/03/2025 3,118.50p 3,130.50p 3,107.97p 3,119.25p 1,389
20/03/2025 3,140.50p 3,150.50p 3,117.50p 3,122.75p 7,592
19/03/2025 3,090.50p 3,121.25p 3,115.17p 3,121.25p 205
18/03/2025 3,090.50p 3,121.50p 3,108.00p 3,108.00p 486
17/03/2025 3,090.50p 3,115.50p 3,077.50p 3,115.50p 1,218
14/03/2025 3,071.00p 3,088.00p 3,055.00p 3,085.75p 3,778
13/03/2025 3,071.00p 3,072.50p 3,052.00p 3,052.25p 106
12/03/2025 3,132.50p 3,107.00p 3,060.00p 3,065.00p 969
11/03/2025 3,132.50p 3,149.50p 3,074.00p 3,074.00p 2,283
10/03/2025 3,131.00p 3,157.50p 3,107.00p 3,134.00p 2,878
07/03/2025 3,126.00p 3,132.00p 3,115.75p 3,115.75p 309
06/03/2025 3,126.00p 3,140.00p 3,115.00p 3,133.25p 2,275
05/03/2025 3,137.00p 3,155.00p 3,120.50p 3,120.50p 2,104
04/03/2025 3,230.00p 3,200.00p 3,150.00p 3,150.00p 236
03/03/2025 3,230.00p 3,245.00p 3,220.50p 3,220.50p 1,091
28/02/2025 3,221.00p 3,211.13p 3,199.98p 3,210.00p 1,499
27/02/2025 3,221.00p 3,228.50p 3,203.50p 3,218.50p 600
26/02/2025 3,221.00p 3,234.00p 3,218.50p 3,225.50p 83
25/02/2025 3,221.00p 3,232.50p 3,202.00p 3,211.25p 119
24/02/2025 3,232.00p 3,228.00p 3,207.00p 3,220.75p 740
21/02/2025 3,232.00p 3,232.00p 3,222.81p 3,224.00p 207
20/02/2025 3,228.50p 3,267.25p 3,194.25p 3,222.25p 0
19/02/2025 3,228.50p 3,239.00p 3,231.00p 3,237.75p 134
18/02/2025 3,228.50p 3,232.00p 3,217.53p 3,224.00p 1,891
17/02/2025 3,230.50p 3,240.00p 3,226.70p 3,229.50p 1,075

Market data

Select a section